UVIX261218C00033000
UVIX Dec 18 2026 33.00 Call
optionOPRA
EODOct 15, 2026
8.32USD+10.933%(+0.82)8Vol6OI
Loading…
Underlying
Underlying Price
$39.93
Type
Call
Strike
33
Expiration
Dec 18, 2026
DTE
61d
Moneyness
ITM
Intrinsic
$6.93
UVIX 33 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 16, 2026 | -2d | $1.42 | -40.34% | 52 | 297 |
| Oct 23, 2026 | 5d | $2.15 | -31.09% | 16 | 30 |
| Oct 30, 2026 | 12d | $3.13 | -21.16% | 7 | 104 |
| Nov 6, 2026 | 19d | $4.00 | +16.96% | 1 | 45 |
| Nov 13, 2026 | 26d | $6.15 | +13.89% | 8 | 88 |
| Nov 20, 2026 | 33d | $5.55 | +19.35% | 24 | 74 |
| Nov 27, 2026 | 40d | $5.71 | +0.00% | 1 | 1 |
| Dec 18, 2026 | 61d | $8.32 | +10.93% | 8 | 6 |
| Jan 15, 2027 | 89d | — | — | 0 | 6 |
| Jan 15, 2027 | 89d | $7.72 | -6.20% | 1 | 28 |
| Feb 19, 2027 | 124d | — | — | 0 | 0 |
| Mar 19, 2027 | 152d | — | — | 0 | 0 |
| Apr 16, 2027 | 180d | — | — | 0 | 0 |
| Jun 17, 2027 | 242d | $13.90 | -5.12% | 26 | 43 |
| Jul 16, 2027 | 271d | — | — | 0 | 0 |
| Sep 17, 2027 | 334d | — | — | 0 | 0 |
| Jan 21, 2028 | 460d | $20.05 | +0.00% | 5 | 5 |
| Mar 17, 2028 | 516d | $22.50 | +0.00% | 4 | 4 |
| Jun 16, 2028 | 607d | $23.50 | +0.00% | 4 | 4 |
| Jan 19, 2029 | 824d | — | — | 0 | 0 |
UVIX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 27 C | — | — | 0 | 0 | ITM |
| 28 C | $8.20 | -5.75% | 2 | 2 | ITM |
| 29 C | $10.08 | +0.00% | 4 | 2 | ITM |
| 30 C | $9.65 | -9.81% | 2 | 53 | ITM |
| 31 C | $7.85 | -10.80% | 24 | 8 | ITM |
| 32 C | $9.28 | +46.84% | 640 | 327 | ITM |
| 33 C | $8.32 | +10.93% | 8 | 6 | ITM |
| 34 C | $6.75 | +31.07% | 2 | 8 | ITM |
| 35 C | $7.20 | -0.14% | 17 | 93 | ITM |
| 36 C | $7.43 | +33.87% | 4 | 10 | ITM |
| 37 C | $6.79 | +0.00% | 10 | 10 | ITM |
| 38 C | $6.70 | +11.67% | 3 | 7 | ITM |
| 39 C | $7.17 | +19.50% | 5 | 6 | ITM |